KissMeData/044490/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,192600,1466579920,16330,16330,16330,16330,1098
20240724,192500,1466579920,16330,16330,16330,16330,0
20240724,192400,1466579920,16330,16330,16330,16330,0
20240724,192300,1466579920,16330,16330,16330,16330,0
20240724,192200,1466579920,16330,16330,16330,16330,0
20240724,192100,1466579920,16330,16330,16330,16330,0
20240724,192000,1466579920,16330,16330,16330,16330,0
20240724,191900,1466579920,16330,16330,16330,16330,0
20240724,191800,1466579920,16330,16330,16330,16330,0
20240724,191700,1466579920,16330,16330,16330,16330,0
20240724,191600,1466579920,16330,16330,16330,16330,0
20240724,191500,1466579920,16330,16330,16330,16330,0
20240724,191400,1466579920,16330,16330,16330,16330,0
20240724,191300,1466579920,16330,16330,16330,16330,0
20240724,191200,1466579920,16330,16330,16330,16330,0
20240724,191100,1466579920,16330,16330,16330,16330,0
20240724,191000,1466579920,16330,16330,16330,16330,0
20240724,190900,1466579920,16330,16330,16330,16330,0
20240724,190800,1466579920,16330,16330,16330,16330,0
20240724,190700,1466579920,16330,16330,16330,16330,0
20240724,190600,1466579920,16330,16330,16330,16330,0
20240724,190500,1466579920,16330,16330,16330,16330,0
20240724,190400,1466579920,16330,16330,16330,16330,0
20240724,190300,1466579920,16330,16330,16330,16330,0
20240724,190200,1466579920,16330,16330,16330,16330,0
20240724,190100,1466579920,16330,16330,16330,16330,0
20240724,190000,1466579920,16330,16330,16330,16330,0
20240724,185900,1466579920,16330,16330,16330,16330,0
20240724,185800,1466579920,16330,16330,16330,16330,0
20240724,185700,1466579920,16330,16330,16330,16330,0
20240724,185600,1466579920,16330,16330,16330,16330,1098
20240724,185500,1466579920,16330,16330,16330,16330,0
20240724,185400,1466579920,16330,16330,16330,16330,0
20240724,185300,1466579920,16330,16330,16330,16330,0
20240724,185200,1466579920,16330,16330,16330,16330,0
20240724,185100,1466579920,16330,16330,16330,16330,0
20240724,185000,1466579920,16330,16330,16330,16330,0
20240724,184900,1466579920,16330,16330,16330,16330,0
20240724,184800,1466579920,16330,16330,16330,16330,0
20240724,184700,1466579920,16330,16330,16330,16330,0
20240724,184600,1466579920,16330,16330,16330,16330,0
20240724,184500,1466579920,16330,16330,16330,16330,0
20240724,184400,1466579920,16330,16330,16330,16330,0
20240724,184300,1466579920,16330,16330,16330,16330,0
20240724,184200,1466579920,16330,16330,16330,16330,0
20240724,184100,1466579920,16330,16330,16330,16330,0
20240724,184000,1466579920,16330,16330,16330,16330,0
20240724,183900,1466579920,16330,16330,16330,16330,0
20240724,183800,1466579920,16330,16330,16330,16330,0
20240724,183700,1466579920,16330,16330,16330,16330,0
20240724,183600,1466579920,16330,16330,16330,16330,0
20240724,183500,1466579920,16330,16330,16330,16330,0
20240724,183400,1466579920,16330,16330,16330,16330,0
20240724,183300,1466579920,16330,16330,16330,16330,0
20240724,183200,1466579920,16330,16330,16330,16330,0
20240724,183100,1466579920,16330,16330,16330,16330,0
20240724,183000,1466579920,16330,16330,16330,16330,0
20240724,182900,1466579920,16330,16330,16330,16330,0
20240724,182800,1466579920,16330,16330,16330,16330,0
20240724,182700,1466579920,16330,16330,16330,16330,0
20240724,182600,1466579920,16330,16330,16330,16330,1098
20240724,182500,1466579920,16330,16330,16330,16330,0
20240724,182400,1466579920,16330,16330,16330,16330,0
20240724,182300,1466579920,16330,16330,16330,16330,0
20240724,182200,1466579920,16330,16330,16330,16330,0
20240724,182100,1466579920,16330,16330,16330,16330,0
20240724,182000,1466579920,16330,16330,16330,16330,0
20240724,181900,1466579920,16330,16330,16330,16330,0
20240724,181800,1466579920,16330,16330,16330,16330,0
20240724,181700,1466579920,16330,16330,16330,16330,0
20240724,181600,1466579920,16330,16330,16330,16330,0
20240724,181500,1466579920,16330,16330,16330,16330,0
20240724,181400,1466579920,16330,16330,16330,16330,0
20240724,181300,1466579920,16330,16330,16330,16330,0
20240724,181200,1466579920,16330,16330,16330,16330,0
20240724,181100,1466579920,16330,16330,16330,16330,0
20240724,181000,1466579920,16330,16330,16330,16330,0
20240724,180900,1466579920,16330,16330,16330,16330,0
20240724,180800,1466579920,16330,16330,16330,16330,0
20240724,180700,1466579920,16330,16330,16330,16330,0
20240724,180600,1466579920,16330,16330,16330,16330,0
20240724,180500,1466579920,16330,16330,16330,16330,0
20240724,180400,1466579920,16330,16330,16330,16330,0
20240724,180300,1466579920,16330,16330,16330,16330,0
20240724,180200,1466579920,16330,16330,16330,16330,0
20240724,180100,1466579920,16330,16330,16330,16330,0
20240724,180000,1466579920,16330,16330,16330,16330,0
20240724,175900,1466579920,16330,16330,16330,16330,0
20240724,175800,1466579920,16330,16330,16330,16330,0
20240724,175700,1466579920,16330,16330,16330,16330,0
20240724,175600,1466579920,16330,16330,16330,16330,1098
20240724,175500,1466579920,16330,16330,16330,16330,0
20240724,175400,1466579920,16330,16330,16330,16330,0
20240724,175300,1466579920,16330,16330,16330,16330,0
20240724,175200,1466579920,16330,16330,16330,16330,0
20240724,175100,1466579920,16330,16330,16330,16330,0
20240724,175000,1466579920,16330,16330,16330,16330,0
20240724,174900,1466579920,16330,16330,16330,16330,0
20240724,174800,1466579920,16330,16330,16330,16330,0
20240724,174700,1466579920,16330,16330,16330,16330,0
20240724,174600,1466579920,16330,16330,16330,16330,0
20240724,174500,1466579920,16330,16330,16330,16330,0
20240724,174400,1466579920,16330,16330,16330,16330,0
20240724,174300,1466579920,16330,16330,16330,16330,0
20240724,174200,1466579920,16330,16330,16330,16330,0
20240724,174100,1466579920,16330,16330,16330,16330,0
20240724,174000,1466579920,16330,16330,16330,16330,0
20240724,173900,1466579920,16330,16330,16330,16330,0
20240724,173800,1466579920,16330,16330,16330,16330,0
20240724,173700,1466579920,16330,16330,16330,16330,0
20240724,173600,1466579920,16330,16330,16330,16330,0
20240724,173500,1466579920,16330,16330,16330,16330,0
20240724,173400,1466579920,16330,16330,16330,16330,0
20240724,173300,1466579920,16330,16330,16330,16330,0
20240724,173200,1466579920,16330,16330,16330,16330,0
20240724,173100,1466579920,16330,16330,16330,16330,0
20240724,173000,1466579920,16330,16330,16330,16330,0
20240724,172900,1466579920,16330,16330,16330,16330,0
20240724,172800,1466579920,16330,16330,16330,16330,0
20240724,172700,1466579920,16330,16330,16330,16330,0
20240724,172600,1466579920,16330,16330,16330,16330,1098
20240724,172500,1466579920,16330,16330,16330,16330,0
20240724,172400,1466579920,16330,16330,16330,16330,0
20240724,172300,1466579920,16330,16330,16330,16330,0
20240724,172200,1466579920,16330,16330,16330,16330,0
20240724,172100,1466579920,16330,16330,16330,16330,0
20240724,172000,1466579920,16330,16330,16330,16330,0
20240724,171900,1466579920,16330,16330,16330,16330,0
20240724,171800,1466579920,16330,16330,16330,16330,0
20240724,171700,1466579920,16330,16330,16330,16330,0
20240724,171600,1466579920,16330,16330,16330,16330,0
20240724,171500,1466579920,16330,16330,16330,16330,0
20240724,171400,1466579920,16330,16330,16330,16330,0
20240724,171300,1466579920,16330,16330,16330,16330,0
20240724,171200,1466579920,16330,16330,16330,16330,0
20240724,171100,1466579920,16330,16330,16330,16330,0
20240724,171000,1466579920,16330,16330,16330,16330,0
20240724,170900,1466579920,16330,16330,16330,16330,0
20240724,170800,1466579920,16330,16330,16330,16330,0
20240724,170700,1466579920,16330,16330,16330,16330,0
20240724,170600,1466579920,16330,16330,16330,16330,0
20240724,170500,1466579920,16330,16330,16330,16330,0
20240724,170400,1466579920,16330,16330,16330,16330,0
20240724,170300,1466579920,16330,16330,16330,16330,0
20240724,170200,1466579920,16330,16330,16330,16330,0
20240724,170100,1466579920,16330,16330,16330,16330,0
20240724,170000,1466579920,16330,16330,16330,16330,0
20240724,165900,1466579920,16330,16330,16330,16330,0
20240724,165800,1466579920,16330,16330,16330,16330,0
20240724,165700,1466579920,16330,16330,16330,16330,0
20240724,165600,1466579920,16330,16330,16330,16330,1098
20240724,165500,1466579920,16330,16330,16330,16330,0
20240724,165400,1466579920,16330,16330,16330,16330,0
20240724,165300,1466579920,16330,16330,16330,16330,0
20240724,165200,1466579920,16330,16330,16330,16330,0
20240724,165100,1466579920,16330,16330,16330,16330,0
20240724,165000,1466579920,16330,16330,16330,16330,0
20240724,164900,1466579920,16330,16330,16330,16330,0
20240724,164800,1466579920,16330,16330,16330,16330,0
20240724,164700,1466579920,16330,16330,16330,16330,0
20240724,164600,1466579920,16330,16330,16330,16330,0
20240724,164500,1466579920,16330,16330,16330,16330,0
20240724,164400,1466579920,16330,16330,16330,16330,0
20240724,164300,1466579920,16330,16330,16330,16330,0
20240724,164200,1466579920,16330,16330,16330,16330,0
20240724,164100,1466579920,16330,16330,16330,16330,0
20240724,164000,1466579920,16330,16330,16330,16330,0
20240724,163900,1466579920,16330,16330,16330,16330,0
20240724,163800,1466579920,16330,16330,16330,16330,0
20240724,163700,1466579920,16330,16330,16330,16330,0
20240724,163600,1466579920,16330,16330,16330,16330,0
20240724,163500,1466579920,16330,16330,16330,16330,0
20240724,163400,1466579920,16330,16330,16330,16330,0
20240724,163300,1466579920,16330,16330,16330,16330,0
20240724,163200,1466579920,16330,16330,16330,16330,0
20240724,163100,1466579920,16330,16330,16330,16330,0
20240724,163000,1466579920,16330,16330,16330,16330,0
20240724,162900,1466579920,16330,16330,16330,16330,0
20240724,162800,1466579920,16330,16330,16330,16330,0
20240724,162700,1466579920,16330,16330,16330,16330,0
20240724,162600,1466579920,16330,16330,16330,16330,1098
20240724,162500,1466579920,16330,16330,16330,16330,0
20240724,162400,1466579920,16330,16330,16330,16330,0
20240724,162300,1466579920,16330,16330,16330,16330,0
20240724,162200,1466579920,16330,16330,16330,16330,0
20240724,162100,1466579920,16330,16330,16330,16330,0
20240724,162000,1466579920,16330,16330,16330,16330,0
20240724,161900,1466579920,16330,16330,16330,16330,0
20240724,161800,1466579920,16330,16330,16330,16330,0
20240724,161700,1466579920,16330,16330,16330,16330,0
20240724,161600,1466579920,16330,16330,16330,16330,0
20240724,161500,1466579920,16330,16330,16330,16330,0
20240724,161400,1466579920,16330,16330,16330,16330,0
20240724,161300,1466579920,16330,16330,16330,16330,0
20240724,161200,1466579920,16330,16330,16330,16330,0
20240724,161100,1466579920,16330,16330,16330,16330,0
20240724,161000,1466579920,16330,16330,16330,16330,0
20240724,160900,1466579920,16330,16330,16330,16330,0
20240724,160800,1466579920,16330,16330,16330,16330,0
20240724,160700,1466579920,16330,16330,16330,16330,0
20240724,160600,1466579920,16330,16330,16330,16330,0
20240724,160500,1466579920,16330,16330,16330,16330,0
20240724,160400,1466579920,16330,16330,16330,16330,0
20240724,160300,1466579920,16330,16330,16330,16330,0
20240724,160200,1466579920,16330,16330,16330,16330,0
20240724,160100,1466579920,16330,16330,16330,16330,0
20240724,160000,1466579920,16330,16330,16330,16330,0
20240724,155900,1466579920,16330,16330,16330,16330,0
20240724,155800,1466579920,16330,16330,16330,16330,0
20240724,155700,1466579920,16330,16330,16330,16330,0
20240724,155600,1466579920,16330,16330,16330,16330,1098
20240724,155500,1466579920,16330,16330,16330,16330,0
20240724,155400,1466579920,16330,16330,16330,16330,0
20240724,155300,1466579920,16330,16330,16330,16330,0
20240724,155200,1466579920,16330,16330,16330,16330,0
20240724,155100,1466579920,16330,16330,16330,16330,0
20240724,155000,1466579920,16330,16330,16330,16330,0
20240724,154900,1466579920,16330,16330,16330,16330,0
20240724,154800,1466579920,16330,16330,16330,16330,0
20240724,154700,1466579920,16330,16330,16330,16330,0
20240724,154600,1466579920,16330,16330,16330,16330,0
20240724,154500,1466579920,16330,16330,16330,16330,0
20240724,154400,1466579920,16330,16330,16330,16330,0
20240724,154300,1466579920,16330,16330,16330,16330,0
20240724,154200,1466579920,16330,16330,16330,16330,0
20240724,154100,1466579920,16330,16330,16330,16330,0
20240724,154000,1466579920,16330,16330,16330,16330,0
20240724,153900,1466579920,16330,16330,16330,16330,0
20240724,153800,1466579920,16330,16330,16330,16330,0
20240724,153700,1466579920,16330,16330,16330,16330,0
20240724,153600,1466579920,16330,16330,16330,16330,0
20240724,153500,1466579920,16330,16330,16330,16330,0
20240724,153400,1466579920,16330,16330,16330,16330,0
20240724,153300,1466579920,16330,16330,16330,16330,0
20240724,153200,1466579920,16330,16330,16330,16330,0
20240724,153100,1466579920,16330,16330,16330,16330,0
20240724,153000,1466579920,16330,16330,16330,16330,1098
20240724,152900,1448649580,16350,16350,16350,16350,0
20240724,152800,1448649580,16350,16350,16350,16350,0
20240724,152700,1448649580,16350,16350,16350,16350,0
20240724,152600,1448649580,16350,16350,16350,16350,0
20240724,152500,1448649580,16350,16350,16350,16350,0
20240724,152400,1448649580,16350,16350,16350,16350,0
20240724,152300,1448649580,16350,16350,16350,16350,0
20240724,152200,1448649580,16350,16350,16350,16350,0
20240724,152100,1448649580,16350,16350,16350,16350,0
20240724,152000,1448649580,16350,16350,16350,16350,0
20240724,151900,1448649580,16350,16330,16350,16330,105
20240724,151800,1446934090,16330,16340,16340,16330,668
20240724,151700,1436022540,16330,16340,16340,16330,422
20240724,151600,1429130140,16340,16340,16340,16330,104
20240724,151500,1427431780,16340,16330,16340,16330,210
20240724,151400,1424002410,16340,16340,16340,16340,38
20240724,151300,1423381490,16340,16340,16340,16340,80
20240724,151200,1422074290,16330,16330,16330,16330,0
20240724,151100,1422074290,16330,16330,16330,16330,5
20240724,151000,1421992640,16330,16330,16330,16330,118
20240724,150900,1420065700,16320,16320,16320,16320,0
20240724,150800,1420065700,16320,16320,16320,16320,400
20240724,150700,1413537700,16320,16330,16330,16320,18
20240724,150600,1413243930,16310,16310,16310,16310,0
20240724,150500,1413243930,16310,16310,16310,16310,3
20240724,150400,1413195000,16310,16310,16310,16310,0
20240724,150300,1413195000,16310,16310,16310,16310,0
20240724,150200,1413195000,16310,16310,16310,16310,0
20240724,150100,1413195000,16310,16310,16310,16310,50
20240724,150000,1412379500,16310,16310,16310,16310,56
20240724,145900,1411466140,16310,16310,16310,16310,3
20240724,145800,1411417210,16300,16300,16300,16300,0
20240724,145700,1411417210,16300,16300,16300,16300,0
20240724,145600,1411417210,16300,16300,16300,16300,30
20240724,145500,1410928210,16300,16330,16330,16300,150
20240724,145400,1408481680,16330,16330,16330,16330,71
20240724,145300,1407322250,16330,16330,16330,16330,12
20240724,145200,1407126290,16300,16300,16300,16300,0
20240724,145100,1407126290,16300,16300,16300,16300,125
20240724,145000,1405088790,16330,16300,16330,16300,88
20240724,144900,1403651780,16340,16340,16340,16340,0
20240724,144800,1403651780,16340,16340,16340,16340,0
20240724,144700,1403651780,16340,16340,16340,16340,22
20240724,144600,1403292300,16270,16270,16270,16270,0
20240724,144500,1403292300,16270,16270,16270,16270,10
20240724,144400,1403129600,16300,16300,16300,16300,0
20240724,144300,1403129600,16300,16300,16300,16300,0
20240724,144200,1403129600,16300,16270,16300,16270,1296
20240724,144100,1382025640,16260,16260,16260,16260,0
20240724,144000,1382025640,16260,16260,16260,16260,200
20240724,143900,1378773640,16270,16270,16270,16270,20
20240724,143800,1378448240,16270,16270,16270,16270,479
20240724,143700,1370654910,16270,16270,16270,16270,0
20240724,143600,1370654910,16270,16270,16270,16270,0
20240724,143500,1370654910,16270,16270,16270,16270,0
20240724,143400,1370654910,16270,16270,16270,16270,0
20240724,143300,1370654910,16270,16270,16270,16270,410
20240724,143200,1363984210,16280,16280,16280,16280,8
20240724,143100,1363853970,16280,16280,16280,16280,236
20240724,143000,1360011890,16280,16280,16280,16280,151
20240724,142900,1357553610,16280,16280,16280,16280,0
20240724,142800,1357553610,16280,16300,16300,16280,529
20240724,142700,1348931110,16290,16270,16290,16270,606
20240724,142600,1339060480,16270,16270,16270,16270,0
20240724,142500,1339060480,16270,16270,16270,16270,9
20240724,142400,1338914050,16280,16250,16280,16250,462
20240724,142300,1331401000,16250,16250,16250,16250,2
20240724,142200,1331368500,16240,16240,16240,16240,218
20240724,142100,1327828180,16250,16240,16250,16240,166
20240724,142000,1325132320,16250,16250,16250,16250,0
20240724,141900,1325132320,16250,16250,16250,16250,0
20240724,141800,1325132320,16250,16250,16250,16250,500
20240724,141700,1317007320,16250,16250,16250,16250,0
20240724,141600,1317007320,16250,16250,16250,16250,0
20240724,141500,1317007320,16250,16250,16250,16250,658
20240724,141400,1306314820,16260,16260,16260,16260,0
20240724,141300,1306314820,16260,16260,16260,16260,232
20240724,141200,1302542500,16260,16260,16260,16260,492
20240724,141100,1294542580,16260,16260,16260,16260,0
20240724,141000,1294542580,16260,16260,16260,16260,0
20240724,140900,1294542580,16260,16260,16260,16260,0
20240724,140800,1294542580,16260,16260,16260,16260,0
20240724,140700,1294542580,16260,16260,16260,16260,800
20240724,140600,1281534580,16260,16260,16260,16260,150
20240724,140500,1279095580,16260,16260,16260,16260,0
20240724,140400,1279095580,16260,16260,16260,16260,0
20240724,140300,1279095580,16260,16260,16260,16260,46
20240724,140200,1278347620,16270,16270,16270,16270,0
20240724,140100,1278347620,16270,16270,16270,16270,8
20240724,140000,1278217460,16270,16270,16270,16270,193
20240724,135900,1275077350,16270,16270,16270,16270,500
20240724,135800,1266942350,16260,16260,16260,16260,0
20240724,135700,1266942350,16260,16260,16260,16260,0
20240724,135600,1266942350,16260,16260,16260,16260,194
20240724,135500,1263787910,16260,16250,16260,16250,364
20240724,135400,1257869390,16250,16260,16260,16250,947
20240724,135300,1242478020,16260,16260,16260,16260,0
20240724,135200,1242478020,16260,16260,16260,16260,48
20240724,135100,1241697540,16260,16260,16260,16260,400
20240724,135000,1235193540,16260,16260,16260,16260,0
20240724,134900,1235193540,16260,16260,16260,16260,0
20240724,134800,1235193540,16260,16260,16260,16260,0
20240724,134700,1235193540,16260,16260,16260,16260,0
20240724,134600,1235193540,16260,16260,16260,16260,222
20240724,134500,1231583820,16250,16250,16250,16250,9
20240724,134400,1231437570,16250,16250,16250,16250,0
20240724,134300,1231437570,16250,16250,16250,16250,0
20240724,134200,1231437570,16250,16250,16250,16250,0
20240724,134100,1231437570,16250,16250,16250,16250,0
20240724,134000,1231437570,16250,16240,16250,16240,384
20240724,133900,1225200210,16240,16250,16250,16240,782
20240724,133800,1212495730,16250,16250,16250,16250,11
20240724,133700,1212316980,16250,16250,16250,16250,0
20240724,133600,1212316980,16250,16250,16250,16250,0
20240724,133500,1212316980,16250,16250,16250,16250,200
20240724,133400,1209066980,16250,16250,16250,16250,30
20240724,133300,1208579480,16250,16250,16250,16250,430
20240724,133200,1201591980,16250,16250,16260,16250,307
20240724,133100,1196602860,16240,16250,16250,16240,35
20240724,133000,1196034410,16240,16240,16240,16240,20
20240724,132900,1195709610,16240,16240,16240,16240,0
20240724,132800,1195709610,16240,16240,16240,16240,256
20240724,132700,1191552170,16250,16250,16250,16250,0
20240724,132600,1191552170,16250,16250,16250,16250,93
20240724,132500,1190040920,16250,16250,16250,16250,210
20240724,132400,1186628420,16250,16250,16250,16250,0
20240724,132300,1186628420,16250,16250,16250,16250,63
20240724,132200,1185604670,16250,16250,16250,16250,0
20240724,132100,1185604670,16250,16260,16260,16250,300
20240724,132000,1180727850,16270,16270,16270,16270,127
20240724,131900,1178661560,16280,16280,16280,16280,12
20240724,131800,1178466200,16290,16340,16340,16290,4612
20240724,131700,1103204760,16360,16360,16360,16360,0
20240724,131600,1103204760,16360,16360,16360,16360,0
20240724,131500,1103204760,16360,16360,16360,16360,26
20240724,131400,1102779400,16360,16360,16360,16360,5
20240724,131300,1102697600,16360,16360,16360,16360,2
20240724,131200,1102664880,16340,16340,16340,16340,0
20240724,131100,1102664880,16340,16360,16360,16340,402
20240724,131000,1096089880,16340,16340,16340,16340,20
20240724,130900,1095763080,16340,16340,16340,16340,0
20240724,130800,1095763080,16340,16340,16340,16340,0
20240724,130700,1095763080,16340,16340,16340,16340,0
20240724,130600,1095763080,16340,16340,16340,16340,0
20240724,130500,1095763080,16340,16340,16340,16340,0
20240724,130400,1095763080,16340,16340,16340,16340,0
20240724,130300,1095763080,16340,16340,16340,16340,0
20240724,130200,1095763080,16340,16340,16340,16340,463
20240724,130100,1088197660,16340,16340,16340,16340,0
20240724,130000,1088197660,16340,16340,16340,16340,0
20240724,125900,1088197660,16340,16340,16340,16340,0
20240724,125800,1088197660,16340,16340,16340,16340,337
20240724,125700,1082691080,16340,16340,16340,16340,0
20240724,125600,1082691080,16340,16340,16340,16340,0
20240724,125500,1082691080,16340,16340,16340,16340,112
20240724,125400,1080861000,16340,16340,16340,16340,0
20240724,125300,1080861000,16340,16380,16380,16340,3385
20240724,125200,1025454620,16380,16380,16380,16380,8
20240724,125100,1025323580,16390,16390,16390,16390,448
20240724,125000,1017980860,16390,16390,16390,16390,445
20240724,124900,1010687310,16390,16390,16390,16390,5
20240724,124800,1010605360,16390,16390,16390,16390,4
20240724,124700,1010539800,16390,16390,16390,16390,0
20240724,124600,1010539800,16390,16390,16390,16390,0
20240724,124500,1010539800,16390,16390,16390,16390,0
20240724,124400,1010539800,16390,16390,16390,16390,0
20240724,124300,1010539800,16390,16390,16390,16390,8
20240724,124200,1010408680,16390,16390,16390,16390,826
20240724,124100,996870540,16410,16410,16410,16410,1
20240724,124000,996854130,16400,16400,16400,16400,0
20240724,123900,996854130,16400,16400,16400,16400,0
20240724,123800,996854130,16400,16400,16400,16400,0
20240724,123700,996854130,16400,16400,16400,16400,0
20240724,123600,996854130,16400,16400,16400,16400,100
20240724,123500,995214130,16390,16390,16390,16390,25
20240724,123400,994804380,16390,16390,16390,16390,0
20240724,123300,994804380,16390,16390,16390,16390,0
20240724,123200,994804380,16390,16390,16390,16390,4
20240724,123100,994738820,16380,16380,16380,16380,0
20240724,123000,994738820,16380,16380,16380,16380,0
20240724,122900,994738820,16380,16380,16380,16380,0
20240724,122800,994738820,16380,16380,16380,16380,0
20240724,122700,994738820,16380,16380,16380,16380,0
20240724,122600,994738820,16380,16380,16380,16380,778
20240724,122500,981995180,16380,16380,16380,16380,0
20240724,122400,981995180,16380,16380,16380,16380,1
20240724,122300,981978800,16380,16380,16380,16380,0
20240724,122200,981978800,16380,16380,16380,16380,49
20240724,122100,981176180,16380,16380,16380,16380,0
20240724,122000,981176180,16380,16380,16380,16380,0
20240724,121900,981176180,16380,16380,16380,16380,0
20240724,121800,981176180,16380,16380,16380,16380,0
20240724,121700,981176180,16380,16380,16380,16380,100
20240724,121600,979538180,16370,16370,16370,16370,0
20240724,121500,979538180,16370,16370,16370,16370,0
20240724,121400,979538180,16370,16370,16370,16370,0
20240724,121300,979538180,16370,16370,16370,16370,13
20240724,121200,979325370,16370,16370,16370,16370,0
20240724,121100,979325370,16370,16370,16370,16370,30
20240724,121000,978834270,16370,16370,16370,16370,270
20240724,120900,974414370,16370,16370,16370,16370,100
20240724,120800,972777370,16370,16370,16370,16370,40
20240724,120700,972122570,16370,16370,16370,16370,0
20240724,120600,972122570,16370,16370,16370,16370,1000
20240724,120500,955752570,16370,16370,16370,16370,0
20240724,120400,955752570,16370,16370,16370,16370,0
20240724,120300,955752570,16370,16370,16370,16370,0
20240724,120200,955752570,16370,16370,16370,16370,0
20240724,120100,955752570,16370,16380,16380,16370,37
20240724,120000,955146870,16380,16380,16380,16380,0
20240724,115900,955146870,16380,16380,16380,16380,130
20240724,115800,953017470,16380,16380,16380,16380,78
20240724,115700,951739830,16370,16370,16370,16370,10
20240724,115600,951576130,16370,16370,16370,16370,0
20240724,115500,951576130,16370,16370,16370,16370,0
20240724,115400,951576130,16370,16380,16380,16370,210
20240724,115300,948138330,16370,16370,16370,16370,118
20240724,115200,946206670,16370,16370,16370,16370,0
20240724,115100,946206670,16370,16370,16370,16370,282
20240724,115000,941590330,16370,16370,16370,16370,0
20240724,114900,941590330,16370,16370,16370,16370,54
20240724,114800,940706350,16370,16370,16370,16370,402
20240724,114700,934125610,16370,16370,16370,16370,0
20240724,114600,934125610,16370,16370,16370,16370,1
20240724,114500,934109240,16380,16380,16380,16380,74
20240724,114400,932897120,16380,16380,16380,16380,290
20240724,114300,928146920,16380,16380,16380,16380,0
20240724,114200,928146920,16380,16380,16380,16380,1143
20240724,114100,909424580,16390,16390,16390,16390,0
20240724,114000,909424580,16390,16390,16390,16390,0
20240724,113900,909424580,16390,16390,16390,16390,0
20240724,113800,909424580,16390,16390,16390,16390,442
20240724,113700,902180200,16390,16390,16390,16390,0
20240724,113600,902180200,16390,16390,16390,16390,3
20240724,113500,902131030,16390,16390,16390,16390,10
20240724,113400,901967130,16380,16380,16380,16380,0
20240724,113300,901967130,16380,16400,16400,16360,551
20240724,113200,892938950,16360,16360,16360,16360,0
20240724,113100,892938950,16360,16360,16360,16360,5
20240724,113000,892857150,16360,16360,16360,16360,0
20240724,112900,892857150,16360,16360,16360,16360,443
20240724,112800,885609670,16360,16360,16360,16360,0
20240724,112700,885609670,16360,16360,16360,16360,0
20240724,112600,885609670,16360,16370,16370,16360,497
20240724,112500,877477020,16370,16380,16380,16370,441
20240724,112400,870257460,16370,16370,16370,16370,0
20240724,112300,870257460,16370,16370,16370,16370,13
20240724,112200,870044650,16370,16370,16370,16370,0
20240724,112100,870044650,16370,16370,16370,16370,442
20240724,112000,862809110,16450,16450,16450,16450,0
20240724,111900,862809110,16450,16450,16450,16450,0
20240724,111800,862809110,16450,16450,16450,16450,0
20240724,111700,862809110,16450,16450,16450,16450,0
20240724,111600,862809110,16450,16450,16450,16450,0
20240724,111500,862809110,16450,16450,16450,16450,0
20240724,111400,862809110,16450,16450,16450,16450,450
20240724,111300,855406610,16450,16450,16450,16450,0
20240724,111200,855406610,16450,16400,16450,16400,1197
20240724,111100,835751940,16400,16400,16400,16400,0
20240724,111000,835751940,16400,16400,16400,16400,118
20240724,110900,833816740,16400,16400,16400,16400,421
20240724,110800,826912340,16360,16360,16360,16360,0
20240724,110700,826912340,16360,16360,16360,16360,441
20240724,110600,819697580,16360,16360,16360,16360,0
20240724,110500,819697580,16360,16330,16360,16330,201
20240724,110400,816411850,16310,16310,16310,16310,100
20240724,110300,814780850,16310,16310,16310,16310,455
20240724,110200,807359800,16310,16310,16310,16310,0
20240724,110100,807359800,16310,16310,16310,16310,2
20240724,110000,807327180,16310,16300,16310,16300,737
20240724,105900,795313880,16300,16300,16300,16300,442
20240724,105800,788109280,16300,16300,16300,16300,0
20240724,105700,788109280,16300,16300,16300,16300,13
20240724,105600,787897380,16300,16300,16300,16300,0
20240724,105500,787897380,16300,16310,16310,16300,261
20240724,105400,783642280,16310,16310,16310,16310,0
20240724,105300,783642280,16310,16310,16310,16310,12
20240724,105200,783446560,16310,16310,16310,16310,20
20240724,105100,783120360,16300,16300,16300,16300,2
20240724,105000,783087760,16310,16310,16310,16310,0
20240724,104900,783087760,16310,16310,16310,16310,2
20240724,104800,783055140,16310,16310,16310,16310,13
20240724,104700,782843110,16300,16300,16300,16300,0
20240724,104600,782843110,16300,16300,16300,16300,0
20240724,104500,782843110,16300,16300,16300,16300,8
20240724,104400,782712710,16300,16300,16300,16300,0
20240724,104300,782712710,16300,16300,16300,16300,0
20240724,104200,782712710,16300,16300,16300,16300,497
20240724,104100,774611610,16300,16300,16300,16300,0
20240724,104000,774611610,16300,16310,16310,16300,199
20240724,103900,771367080,16320,16340,16340,16320,1582
20240724,103800,745530020,16340,16340,16340,16340,0
20240724,103700,745530020,16340,16350,16350,16340,11
20240724,103600,745350180,16350,16340,16350,16330,374
20240724,103500,739236020,16330,16330,16330,16330,0
20240724,103400,739236020,16330,16340,16340,16330,7
20240724,103300,739121660,16350,16350,16350,16350,3
20240724,103200,739072610,16340,16340,16340,16340,0
20240724,103100,739072610,16340,16350,16350,16340,314
20240724,103000,733941600,16350,16350,16350,16350,50
20240724,102900,733124100,16340,16340,16340,16340,5
20240724,102800,733042400,16330,16330,16330,16330,0
20240724,102700,733042400,16330,16330,16330,16330,0
20240724,102600,733042400,16330,16330,16330,16330,0
20240724,102500,733042400,16330,16360,16360,16330,679
20240724,102400,721941290,16380,16380,16380,16380,30
20240724,102300,721449890,16370,16370,16370,16370,351
20240724,102200,715704020,16350,16460,16460,16350,1639
20240724,102100,688843950,16460,16460,16470,16460,301
20240724,102000,683887590,16460,16460,16460,16460,434
20240724,101900,676743950,16480,16460,16480,16460,321
20240724,101800,671459870,16450,16440,16450,16440,2
20240724,101700,671426980,16440,16460,16460,16420,327
20240724,101600,666057420,16420,16400,16420,16400,1070
20240724,101500,648505640,16360,16360,16360,16360,258
20240724,101400,644284760,16360,16360,16360,16360,0
20240724,101300,644284760,16360,16360,16360,16360,454
20240724,101200,636857320,16350,16350,16350,16350,0
20240724,101100,636857320,16350,16350,16350,16350,20
20240724,101000,636530320,16360,16360,16360,16350,262
20240724,100900,632244010,16360,16360,16360,16350,699
20240724,100800,620808460,16360,16380,16380,16360,137
20240724,100700,618564420,16400,16400,16400,16400,0
20240724,100600,618564420,16400,16410,16410,16400,458
20240724,100500,611048710,16420,16420,16420,16420,24
20240724,100400,610654630,16420,16480,16480,16420,1106
20240724,100300,592469990,16490,16540,16540,16490,1085
20240724,100200,574555330,16540,16570,16570,16540,439
20240724,100100,567283870,16570,16580,16580,16570,35
20240724,100000,566703660,16580,16580,16580,16570,533
20240724,095900,557866650,16570,16580,16580,16560,79
20240724,095800,556557710,16560,16560,16560,16550,38
20240724,095700,555928590,16560,16540,16560,16540,206
20240724,095600,552519310,16530,16530,16530,16530,274
20240724,095500,547990090,16530,16510,16530,16510,132
20240724,095400,545810550,16520,16560,16560,16520,1439
20240724,095300,522009460,16560,16560,16560,16560,134
20240724,095200,519790420,16590,16590,16590,16570,373
20240724,095100,513603810,16610,16600,16610,16600,613
20240724,095000,503427960,16600,16600,16600,16600,4
20240724,094900,503361560,16600,16540,16600,16540,804
20240724,094800,490027520,16540,16540,16540,16540,123
20240724,094700,487993100,16540,16540,16540,16540,300
20240724,094600,483031100,16540,16540,16540,16540,212
20240724,094500,479524620,16530,16540,16540,16530,2943
20240724,094400,430857330,16540,16550,16560,16540,583
20240724,094300,421209310,16560,16560,16570,16560,243
20240724,094200,417184350,16580,16560,16600,16560,1185
20240724,094100,397532370,16560,16540,16560,16540,25
20240724,094000,397118410,16540,16510,16540,16510,1242
20240724,093900,376593340,16520,16520,16520,16520,5
20240724,093800,376510740,16500,16530,16530,16500,825
20240724,093700,362881010,16530,16540,16540,16530,1664
20240724,093600,335360360,16540,16550,16560,16540,426
20240724,093500,328310910,16560,16590,16600,16560,567
20240724,093400,318903720,16590,16550,16590,16550,559
20240724,093300,309635360,16540,16530,16550,16530,278
20240724,093200,305037110,16530,16500,16530,16500,75
20240724,093100,303798650,16490,16500,16530,16490,523
20240724,093000,295168580,16430,16410,16500,16410,1424
20240724,092900,271705830,16410,16430,16430,16410,320
20240724,092800,266448590,16420,16420,16420,16420,0
20240724,092700,266448590,16420,16420,16420,16420,3
20240724,092600,266399330,16400,16400,16400,16380,996
20240724,092500,250070520,16420,16310,16420,16310,1627
20240724,092400,223389040,16350,16280,16350,16280,339
20240724,092300,217861760,16280,16230,16280,16230,47
20240724,092200,217098140,16230,16280,16280,16230,3082
20240724,092100,167072240,16230,16230,16230,16230,121
20240724,092000,165108410,16200,16200,16200,16200,0
20240724,091900,165108410,16200,16300,16300,16200,350
20240724,091800,159435220,16180,16180,16180,16180,0
20240724,091700,159435220,16180,16330,16330,16180,777
20240724,091600,146761290,16380,16370,16380,16360,247
20240724,091500,142719550,16370,16370,16370,16360,81
20240724,091400,141393600,16360,16370,16370,16360,50
20240724,091300,140575400,16400,16320,16400,16320,667
20240724,091200,129657910,16400,16300,16400,16300,1856
20240724,091100,99322370,16290,16280,16290,16260,423
20240724,091000,92436980,16270,16240,16270,16230,1322
20240724,090900,70958620,16170,16140,16200,16140,912
20240724,090800,56205420,16140,16130,16140,16130,379
20240724,090700,50088800,16100,16050,16100,16050,133
20240724,090600,47948750,16050,15970,16050,15970,974
20240724,090500,32354660,15990,15990,15990,15980,110
20240724,090400,30595920,16010,16010,16010,16010,44
20240724,090300,29891480,15870,16000,16020,15870,1113
20240724,090200,12077540,16020,15990,16030,15990,29
20240724,090100,11613250,15970,15970,15970,15970,0
20240724,090000,11613250,15970,15980,16050,15970,727